Skip to main content

Farmers Natl Banc Corp (NQ: FMNB )

12.08 -0.09 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 12.70 12.70 12.70 0 +0.04(+0.32%)
Aug 30, 2018 12.46 12.70 12.44 12.66 31,791 +0.24(+1.94%)
Aug 29, 2018 12.54 12.64 12.42 12.42 19,740 -0.12(-0.96%)
Aug 28, 2018 12.74 12.74 12.50 12.54 40,163 -0.20(-1.57%)
Aug 27, 2018 12.78 12.86 12.74 12.74 20,454 -0.08(-0.62%)
Aug 24, 2018 12.78 12.86 12.74 12.82 17,851 +0.00(+0.00%)
Aug 23, 2018 12.82 12.86 12.74 12.82 15,637 +0.04(+0.31%)
Aug 22, 2018 12.78 12.86 12.74 12.78 21,242 -0.08(-0.62%)
Aug 21, 2018 12.75 12.94 12.75 12.86 47,481 +0.12(+0.94%)
Aug 20, 2018 12.66 12.78 12.54 12.74 18,592 +0.16(+1.27%)
Aug 17, 2018 12.58 12.78 12.50 12.58 56,676 -0.10(-0.79%)
Aug 16, 2018 12.54 12.82 12.54 12.68 20,401 +0.14(+1.12%)
Aug 15, 2018 12.82 12.82 12.50 12.54 32,881 -0.26(-2.03%)
Aug 14, 2018 12.78 12.94 12.78 12.80 40,195 -0.02(-0.16%)
Aug 13, 2018 12.78 12.94 12.78 12.82 26,946 -0.04(-0.31%)
Aug 10, 2018 12.90 12.90 12.82 12.86 18,351 -0.04(-0.31%)
Aug 09, 2018 12.90 12.90 12.78 12.90 19,750 +0.04(+0.31%)
Aug 08, 2018 12.84 12.94 12.74 12.86 19,049 -0.04(-0.31%)
Aug 07, 2018 12.82 12.94 12.82 12.90 11,274 +0.04(+0.31%)
Aug 06, 2018 12.78 12.86 12.78 12.86 19,412 +0.08(+0.63%)
Aug 03, 2018 12.86 12.98 12.70 12.78 36,452 -0.08(-0.62%)
Aug 02, 2018 12.78 12.86 12.46 12.86 28,935 +0.04(+0.31%)
Aug 01, 2018 12.80 12.86 12.74 12.82 29,945 +0.02(+0.16%)
Jul 31, 2018 12.50 12.86 12.38 12.80 56,836 +0.10(+0.79%)
Jul 30, 2018 12.74 12.88 12.62 12.70 31,621 +0.00(+0.00%)
Jul 27, 2018 13.22 13.22 12.64 12.70 51,433 -0.56(-4.23%)
Jul 26, 2018 13.14 13.30 13.02 13.26 23,633 +0.24(+1.85%)
Jul 25, 2018 12.82 13.06 12.78 13.02 31,817 +0.00(+0.00%)
Jul 24, 2018 13.34 13.38 13.02 13.02 26,370 -0.32(-2.40%)
Jul 23, 2018 13.38 13.50 13.30 13.34 24,293 -0.08(-0.60%)
Jul 20, 2018 13.02 13.54 12.91 13.42 39,414 +0.36(+2.76%)
Jul 19, 2018 13.06 13.10 12.86 13.06 27,682 +0.04(+0.31%)
Jul 18, 2018 12.94 13.12 12.90 13.02 21,875 +0.12(+0.93%)
Jul 17, 2018 12.94 13.16 12.90 12.90 25,037 -0.08(-0.62%)
Jul 16, 2018 13.10 13.22 12.86 12.98 20,349 -0.08(-0.61%)
Jul 13, 2018 13.06 13.22 13.06 13.06 14,441 -0.08(-0.61%)
Jul 12, 2018 13.22 13.22 13.00 13.14 20,027 -0.08(-0.61%)
Jul 11, 2018 13.18 13.38 13.18 13.22 31,192 +0.00(+0.00%)
Jul 10, 2018 13.38 13.46 13.22 13.22 32,810 -0.16(-1.20%)
Jul 09, 2018 13.30 13.50 13.30 13.38 23,201 +0.12(+0.91%)
Jul 06, 2018 13.22 13.26 13.18 13.26 33,264 +0.08(+0.61%)
Jul 05, 2018 13.26 13.26 13.06 13.18 27,043 -0.04(-0.30%)
Jul 03, 2018 13.22 13.22 13.22 0 +0.00(+0.00%)
Jul 02, 2018 12.78 13.26 12.78 13.22 59,048 +0.44(+3.45%)
Jun 29, 2018 12.94 12.94 12.78 12.78 51,914 -0.04(-0.31%)
Jun 28, 2018 12.70 12.94 12.66 12.82 20,864 +0.08(+0.63%)
Jun 27, 2018 12.98 12.98 12.74 12.74 37,372 -0.16(-1.24%)
Jun 26, 2018 12.82 13.06 12.82 12.90 31,175 +0.04(+0.31%)
Jun 25, 2018 12.90 12.94 12.74 12.86 42,090 -0.12(-0.93%)
Jun 22, 2018 12.98 13.06 12.82 12.98 153,316 +0.00(+0.00%)
Jun 21, 2018 13.30 13.42 12.86 12.98 50,628 -0.32(-2.41%)
Jun 20, 2018 13.14 13.34 13.14 13.30 39,321 +0.24(+1.84%)
Jun 19, 2018 12.98 13.22 12.78 13.06 39,245 +0.04(+0.31%)
Jun 18, 2018 12.90 13.06 12.78 13.02 21,267 +0.12(+0.93%)
Jun 15, 2018 12.98 12.70 12.90 119,801 +0.20(+1.58%)
Jun 14, 2018 12.78 12.78 12.53 12.70 67,319 -0.04(-0.31%)
Jun 13, 2018 12.78 12.90 12.74 12.74 33,441 -0.08(-0.62%)
Jun 12, 2018 12.82 12.85 12.78 12.82 35,399 -0.02(-0.16%)
Jun 11, 2018 12.82 12.86 12.74 12.84 46,154 -0.02(-0.16%)
Jun 08, 2018 13.06 13.10 12.74 12.86 30,962 -0.20(-1.53%)
Jun 07, 2018 13.06 13.22 12.98 13.06 24,444 +0.02(+0.12%)
Jun 06, 2018 12.64 13.16 12.60 13.04 80,313 +0.36(+2.83%)
Jun 05, 2018 12.68 12.92 12.64 12.68 88,575 +0.04(+0.32%)
Jun 04, 2018 12.64 12.68 12.52 12.64 81,421 +0.08(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.